DaVita Inc Historical Data - DVAI34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
DaVita Inc (DVAI34)
DaVita Inc (DVAI34) Historical

DaVita Inc (DVAI34)

963.30

6.33

(0.66%)

Closed November 24 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	34.23	3.68432949078	929.07	969.95	909	21	944.57285714	DR
4	54.21	5.96310596311	909.09	969.95	803.53	83	846.43028937	DR
12	79.83	9.03596047404	883.47	969.95	803.53	59	852.35965475	DR
26	264.3	37.8111587983	699	969.95	680.34	47	841.0395547	DR
52	480.42	99.49055666	482.88	969.95	481.67	55	742.15756163	DR
156	391.65	68.5122015219	571.65	969.95	341.13	82	551.70544506	DR
260	671.92	230.599217517	291.38	969.95	291.38	84	563.60101086	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310940	963.3	6.33	0.66	969	969.95	963.3	22
1732224600	956.97	47.07	5.17	955.11	957.9	953.25	46
1732051800	909.9	-19.17	-2.06	916.2	916.2	909	16
1731965340	929.07	23.62	2.61	929.07	929.07	929.07	1
1731619800	905.45	-11.83	-1.29	905.45	907.27	902	7
1731533400	917.28	2.28	0.25	917.28	917.28	916.37	47
1731446940	915	22.31	2.50	899.79	924.71	899.79	20
1731360540	892.69	29.25	3.39	888	899.56	888	133
1731101400	863.44	4.96	0.58	882	882	863.44	99
1731014940	858.48	20.38	2.43	851.76	858.48	851.76	2
1730928600	838.1	-6.94	-0.82	845.04	845.04	834	18
1730842200	845.04	5.04	0.60	845.88	845.88	842.52	12
1730755800	840	10	1.20	840	840	840	1
1730496600	830	16.76	2.06	830	830	830	1
1730410200	813.24	-2.12	-0.26	814.3	815.67	813.24	112
1730323800	815.36	-106.24	-11.53	855.4	867.23	803.53	796
1730237340	921.6	27	3.02	921.6	921.6	921.6	1
1730151000	894.6	-6.4	-0.71	898.2	898.2	891.9	14
1729891800	901	-28.07	-3.02	909.09	910.91	898.17	160
1729805400	929.07	0	0.00	929.07	929.07	929.07	0
1729719000	929.07	5.39	0.58	934.65	938.37	929.07	16
1729632540	923.68	0	0.00	923.68	923.68	923.68	0
1729546140	923.68	6.68	0.73	918.5	923.68	918.5	5
1729287000	917	10	1.10	917	917	917	1
1729200540	907	-31.37	-3.34	933.72	933.72	907	3
1729114140	938.37	-6.21	-0.66	955.11	956.04	936.51	22
1729027740	944.58	33.78	3.71	932.75	944.58	932.75	2
1728941340	910.8	-3.2	-0.35	909	911.7	905.4	31
1728682200	914	8.87	0.98	914	914	914	1
1728595740	905.13	16.88	1.90	895.34	905.13	895.34	2
1728509400	888.25	128.25	16.88	883.47	889.95	883.15	82
1728392400	760	0	0.00	760	760	760	0
1728306000	760	0	0.00	760	760	760	0
1728046800	760	0	0.00	760	760	760	0
1727960400	760	0	0.00	760	760	760	0
1727874000	760	0	0.00	760	760	760	0
1727787600	760	0	0.00	760	760	760	0
1727701200	760	0	0.00	760	760	760	0
1727442000	760	0	0.00	760	760	760	0
1727355600	760	0	0.00	760	760	760	0
1727269200	760	0	0.00	760	760	760	0
1727182800	760	0	0.00	760	760	760	0
1727096400	760	0	0.00	760	760	760	0
1726837200	760	0	0.00	760	760	760	0
1726750800	760	0	0.00	760	760	760	0
1726664400	760	0	0.00	760	760	760	0
1726578000	760	0	0.00	760	760	760	0
1726491600	760	0	0.00	760	760	760	0
1726232400	760	0	0.00	760	760	760	0
1726146000	760	0	0.00	760	760	760	0
1726059600	760	0	0.00	760	760	760	0
1725973200	760	0	0.00	760	760	760	0
1725886800	760	0	0.00	760	760	760	0
1725627600	760	0	0.00	760	760	760	0
1725541200	760	0	0.00	760	760	760	0
1725454800	760	0	0.00	760	760	760	0
1725368400	760	0	0.00	760	760	760	0
1725282000	760	0	0.00	760	760	760	0
1725022800	760	0	0.00	760	760	760	0
1724936400	760	0	0.00	760	760	760	0
1724850000	760	0	0.00	760	760	760	0
1724763600	760	0	0.00	760	760	760	0
1724677200	760	0	0.00	760	760	760	0

Close Brothers (PK)

INTESA SANPAOLO

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions